Whitbread

(WTB)
Sector: Travel & Leisure
2,460.00p
-35.00p -1.40
Last updated: 17:00:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 2,451.00p 2,494.00p 2,442.00p 2,460.00p 607,043
02/04/2025 2,447.00p 2,495.00p 2,447.00p 2,495.00p 468,502
01/04/2025 2,471.00p 2,486.00p 2,448.00p 2,459.00p 676,793
31/03/2025 2,456.00p 2,457.00p 2,395.00p 2,449.00p 963,929
28/03/2025 2,488.00p 2,534.00p 2,486.00p 2,486.00p 382,229
27/03/2025 2,522.00p 2,529.00p 2,479.00p 2,499.00p 626,331
26/03/2025 2,576.00p 2,585.00p 2,530.00p 2,550.00p 414,512
25/03/2025 2,559.00p 2,585.00p 2,546.00p 2,568.00p 391,225
24/03/2025 2,590.00p 2,593.00p 2,539.00p 2,544.00p 350,720
21/03/2025 2,594.00p 2,600.00p 2,533.00p 2,573.00p 1,696,212
20/03/2025 2,604.00p 2,640.00p 2,604.00p 2,623.00p 1,437,392
19/03/2025 2,552.00p 2,605.00p 2,539.00p 2,595.00p 942,990
18/03/2025 2,548.00p 2,578.00p 2,498.00p 2,566.00p 479,501
17/03/2025 2,503.00p 2,545.00p 2,492.22p 2,541.00p 938,121
14/03/2025 2,473.00p 2,508.00p 2,464.00p 2,498.00p 364,942
13/03/2025 2,518.00p 2,522.00p 2,465.00p 2,475.00p 414,386
12/03/2025 2,590.00p 2,590.00p 2,519.00p 2,536.00p 437,445
11/03/2025 2,603.00p 2,610.00p 2,543.00p 2,585.00p 614,552
10/03/2025 2,536.00p 2,621.00p 2,513.00p 2,598.00p 1,136,561
07/03/2025 2,485.00p 2,520.00p 2,456.00p 2,514.00p 549,699
06/03/2025 2,569.00p 2,575.00p 2,496.00p 2,531.00p 689,361
05/03/2025 2,536.00p 2,630.00p 2,524.00p 2,547.00p 1,282,480
04/03/2025 2,613.00p 2,639.00p 2,522.00p 2,526.00p 761,543
03/03/2025 2,655.00p 2,689.00p 2,655.00p 2,667.00p 497,107
28/02/2025 2,661.00p 2,679.00p 2,651.00p 2,674.00p 878,400
27/02/2025 2,683.00p 2,690.00p 2,648.00p 2,680.00p 1,008,676
26/02/2025 2,643.00p 2,707.00p 2,640.89p 2,707.00p 1,303,048
25/02/2025 2,646.00p 2,661.00p 2,633.00p 2,637.00p 318,034
24/02/2025 2,652.00p 2,681.28p 2,644.00p 2,661.00p 260,923
21/02/2025 2,626.00p 2,673.00p 2,613.00p 2,648.00p 532,484
20/02/2025 2,631.00p 2,645.00p 2,602.00p 2,623.00p 606,049
19/02/2025 2,658.00p 2,676.00p 2,616.00p 2,616.00p 526,727
18/02/2025 2,675.00p 2,686.00p 2,663.00p 2,675.00p 1,036,293
17/02/2025 2,671.00p 2,687.00p 2,642.98p 2,678.00p 907,889
14/02/2025 2,664.00p 2,686.04p 2,637.00p 2,683.00p 687,556
13/02/2025 2,760.00p 2,777.00p 2,664.00p 2,664.00p 1,300,058
12/02/2025 2,752.00p 2,775.00p 2,738.00p 2,744.00p 505,419
11/02/2025 2,809.00p 2,825.00p 2,706.00p 2,744.00p 644,129
10/02/2025 2,796.00p 2,826.00p 2,791.00p 2,811.00p 1,233,186
07/02/2025 2,768.00p 2,789.00p 2,743.00p 2,789.00p 458,088
06/02/2025 2,769.00p 2,806.00p 2,760.00p 2,758.00p 652,886
05/02/2025 2,762.00p 2,771.00p 2,726.00p 2,758.00p 419,953
04/02/2025 2,756.00p 2,781.64p 2,740.00p 2,766.00p 421,257
03/02/2025 2,769.00p 2,783.00p 2,741.00p 2,766.00p 909,139
31/01/2025 2,847.00p 2,863.00p 2,813.00p 2,813.00p 886,795
30/01/2025 2,910.00p 2,920.00p 2,842.00p 2,849.00p 1,076,835
29/01/2025 2,902.00p 2,925.00p 2,902.00p 2,917.00p 420,716
28/01/2025 2,815.00p 2,916.00p 2,806.44p 2,905.00p 482,548
27/01/2025 2,826.00p 2,835.00p 2,804.10p 2,810.00p 953,003
24/01/2025 2,851.00p 2,885.00p 2,806.00p 2,820.00p 1,027,606
23/01/2025 2,864.00p 2,870.00p 2,825.00p 2,846.00p 1,343,559
22/01/2025 2,892.00p 2,904.00p 2,854.10p 2,872.00p 918,120
21/01/2025 2,896.00p 2,924.00p 2,890.00p 2,891.00p 2,102,556
20/01/2025 2,903.00p 2,931.53p 2,899.00p 2,904.00p 419,177
17/01/2025 2,920.00p 2,943.00p 2,884.58p 2,918.00p 439,564
16/01/2025 3,000.00p 3,053.00p 2,858.00p 2,972.00p 773,215
15/01/2025 2,854.00p 2,976.00p 2,854.00p 2,972.00p 679,383
14/01/2025 2,875.00p 2,893.00p 2,844.00p 2,844.00p 452,341
13/01/2025 2,852.00p 2,866.00p 2,813.00p 2,865.00p 295,796
10/01/2025 2,894.00p 2,916.00p 2,860.00p 2,862.00p 641,442
09/01/2025 2,898.00p 2,908.00p 2,841.00p 2,900.00p 1,422,480
08/01/2025 2,937.00p 2,943.00p 2,857.00p 2,905.00p 1,263,298
07/01/2025 2,959.00p 2,970.60p 2,914.00p 2,937.00p 318,132
06/01/2025 2,932.00p 2,976.00p 2,917.42p 2,962.00p 4,840,740
03/01/2025 2,991.00p 3,019.00p 2,926.00p 2,931.00p 286,048
02/01/2025 2,944.00p 3,049.00p 2,943.00p 3,004.00p 367,725
01/01/2025 2,916.00p 2,959.00p 2,916.00p 2,946.00p 116,136
31/12/2024 2,916.00p 2,959.00p 2,916.00p 2,946.00p 116,136
30/12/2024 2,885.00p 2,956.00p 2,885.00p 2,945.00p 335,776
27/12/2024 2,943.00p 2,958.00p 2,903.00p 2,910.00p 322,671
26/12/2024 2,935.00p 2,962.00p 2,927.00p 2,959.00p 110,297
25/12/2024 2,935.00p 2,962.00p 2,927.00p 2,959.00p 110,297
24/12/2024 2,935.00p 2,962.00p 2,927.00p 2,959.00p 110,297
23/12/2024 2,898.00p 2,923.00p 2,880.00p 2,923.00p 460,631
20/12/2024 2,887.00p 2,918.00p 2,859.00p 2,914.00p 1,731,293
19/12/2024 2,872.00p 2,899.00p 2,848.00p 2,897.00p 632,719
18/12/2024 2,929.00p 2,940.00p 2,873.00p 2,911.00p 509,039
17/12/2024 2,923.00p 2,936.39p 2,911.48p 2,916.00p 1,360,788
16/12/2024 2,924.00p 2,942.00p 2,906.00p 2,942.00p 335,413
13/12/2024 2,946.00p 2,960.00p 2,936.00p 2,942.00p 865,916
12/12/2024 2,928.00p 2,959.00p 2,907.00p 2,946.00p 769,524
11/12/2024 2,911.00p 2,933.00p 2,895.00p 2,925.00p 804,948
10/12/2024 2,902.00p 2,930.00p 2,896.80p 2,927.00p 330,094
09/12/2024 2,981.00p 2,989.25p 2,908.00p 2,911.00p 527,312
06/12/2024 2,979.00p 2,994.00p 2,963.00p 2,988.00p 491,815
05/12/2024 2,870.00p 2,981.00p 2,865.00p 2,981.00p 576,784
04/12/2024 2,826.00p 2,876.00p 2,808.00p 2,870.00p 898,367
03/12/2024 2,824.00p 2,845.58p 2,809.00p 2,815.00p 925,578
02/12/2024 2,840.00p 2,877.00p 2,807.58p 2,814.00p 434,234
29/11/2024 2,829.00p 2,850.00p 2,818.84p 2,850.00p 374,864
28/11/2024 2,847.00p 2,849.00p 2,808.00p 2,835.00p 689,563
27/11/2024 2,872.00p 2,875.53p 2,836.00p 2,843.00p 491,074
26/11/2024 2,879.00p 2,885.00p 2,848.00p 2,878.00p 771,111
25/11/2024 2,920.00p 2,920.00p 2,812.00p 2,892.00p 1,613,313
22/11/2024 2,890.00p 2,912.68p 2,875.00p 2,875.00p 742,704
21/11/2024 2,885.00p 2,907.75p 2,839.00p 2,875.00p 951,437
20/11/2024 2,877.00p 2,894.00p 2,864.00p 2,881.00p 418,771
19/11/2024 2,922.00p 2,936.00p 2,850.00p 2,916.00p 413,183
18/11/2024 2,912.00p 2,935.55p 2,892.13p 2,916.00p 626,642
15/11/2024 2,898.00p 2,928.00p 2,864.00p 2,941.00p 645,579
14/11/2024 2,935.00p 2,956.00p 2,910.00p 2,941.00p 538,901
13/11/2024 2,987.00p 2,989.00p 2,878.00p 2,987.00p 475,446
12/11/2024 3,004.00p 3,027.00p 2,987.00p 2,987.00p 2,680,582
11/11/2024 3,037.00p 3,070.00p 3,037.00p 3,040.00p 954,345
08/11/2024 3,062.00p 3,068.00p 3,016.00p 3,029.00p 1,493,827
07/11/2024 3,106.00p 3,106.00p 3,062.00p 3,062.00p 911,272
06/11/2024 3,092.00p 3,123.00p 3,063.00p 3,075.00p 910,161
05/11/2024 3,075.00p 3,102.00p 3,073.00p 3,074.00p 612,918
04/11/2024 3,060.00p 3,107.00p 3,052.00p 3,077.00p 829,235
01/11/2024 3,007.00p 3,077.00p 2,995.00p 3,063.00p 1,097,498
31/10/2024 3,117.00p 3,142.00p 3,000.00p 3,013.00p 1,601,580
30/10/2024 3,204.00p 3,235.00p 3,165.00p 3,225.00p 1,104,360
29/10/2024 3,254.00p 3,254.00p 3,199.00p 3,225.00p 987,870
28/10/2024 3,308.00p 3,308.00p 3,239.00p 3,239.00p 724,363
25/10/2024 3,325.00p 3,345.00p 3,270.90p 3,293.00p 734,359
24/10/2024 3,300.00p 3,343.17p 3,296.00p 3,306.00p 732,453
23/10/2024 3,309.00p 3,352.00p 3,306.00p 3,306.00p 897,790
22/10/2024 3,268.00p 3,318.00p 3,239.00p 3,317.00p 802,265
21/10/2024 3,280.00p 3,314.00p 3,273.00p 3,287.00p 570,540
18/10/2024 3,250.00p 3,293.00p 3,237.00p 3,287.00p 559,994
17/10/2024 3,258.00p 3,277.00p 3,197.00p 3,248.00p 975,337
16/10/2024 3,075.00p 3,277.00p 3,070.00p 3,258.00p 1,039,305
15/10/2024 3,080.00p 3,124.00p 3,068.00p 3,072.00p 723,675
14/10/2024 3,090.00p 3,093.00p 3,057.00p 3,067.00p 258,987
11/10/2024 3,093.00p 3,119.00p 3,082.00p 3,088.00p 571,668
10/10/2024 3,166.00p 3,170.00p 3,051.00p 3,079.00p 557,300
09/10/2024 3,146.00p 3,182.00p 3,133.00p 3,175.00p 471,695
08/10/2024 3,122.00p 3,148.00p 3,106.00p 3,137.00p 1,076,472
07/10/2024 3,152.00p 3,169.00p 3,104.00p 3,129.00p 539,441
04/10/2024 3,127.00p 3,161.00p 3,127.00p 3,128.00p 383,301
03/10/2024 3,134.00p 3,158.00p 3,118.91p 3,137.00p 518,257